(Login BolsaPT & Canal Forex) |
|
D.R. Horton - [Ticker: DHI] | | Última Trade | 37,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.35 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | 44,780 x 2.600 - 44,790 x 400 | EPS | 0,00 | Abertura | 37,300 | PER | 0,00% | Máximo | 37,480 | Pagamento Dividendo | | Mínimo | 36,840 | Data Ex-Dividendo | | Fecho Anterior | 37,350 | Yield | | Volume | 1.913.228 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para DHI de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 19,27 | 19,41 | 19,13 | 19,41 | 1.719.200 | 2003-01-15 | 00:00:00 | 19,45 | 19,50 | 19,25 | 19,29 | 1.417.600 | 2003-01-16 | 00:00:00 | 19,69 | 20,20 | 19,31 | 20,20 | 4.030.600 | 2003-01-17 | 00:00:00 | 20,25 | 20,25 | 19,70 | 20,07 | 2.671.000 | 2003-01-21 | 00:00:00 | 20,20 | 20,45 | 19,69 | 19,69 | 2.796.800 | 2003-01-22 | 00:00:00 | 19,69 | 19,97 | 19,56 | 19,71 | 2.686.800 | 2003-01-23 | 00:00:00 | 19,75 | 19,98 | 19,55 | 19,95 | 3.131.400 | 2003-01-24 | 00:00:00 | 19,85 | 19,87 | 19,60 | 19,80 | 2.510.200 | 2003-01-27 | 00:00:00 | 19,45 | 19,70 | 19,00 | 19,10 | 2.263.800 | 2003-01-28 | 00:00:00 | 19,10 | 19,47 | 18,95 | 19,44 | 1.538.800 | 2003-01-29 | 00:00:00 | 19,30 | 19,57 | 18,84 | 19,48 | 1.432.600 | 2003-01-30 | 00:00:00 | 19,32 | 19,40 | 18,80 | 18,86 | 2.388.000 | 2003-01-31 | 00:00:00 | 19,86 | 19,86 | 18,78 | 19,10 | 1.459.200 | 2003-02-03 | 00:00:00 | 19,25 | 19,48 | 19,14 | 19,32 | 1.234.400 | 2003-02-04 | 00:00:00 | 19,20 | 19,30 | 19,06 | 19,22 | 1.195.000 | 2003-02-05 | 00:00:00 | 19,22 | 19,68 | 19,18 | 19,40 | 1.730.800 | 2003-02-06 | 00:00:00 | 19,30 | 19,45 | 18,71 | 18,78 | 1.932.200 | 2003-02-07 | 00:00:00 | 18,87 | 19,00 | 18,33 | 18,50 | 1.566.200 | 2003-02-10 | 00:00:00 | 18,65 | 19,02 | 18,59 | 18,90 | 2.705.200 | 2003-02-11 | 00:00:00 | 19,10 | 19,20 | 18,90 | 19,00 | 2.060.800 | 2003-02-12 | 00:00:00 | 19,01 | 19,15 | 18,46 | 18,50 | 976.400 | 2003-02-13 | 00:00:00 | 18,50 | 18,55 | 17,90 | 18,19 | 2.549.800 | 2003-02-14 | 00:00:00 | 18,25 | 18,69 | 18,25 | 18,29 | 2.200.800 | 2003-02-18 | 00:00:00 | 18,99 | 19,65 | 18,70 | 19,40 | 2.023.600 | 2003-02-19 | 00:00:00 | 19,15 | 19,37 | 18,95 | 19,05 | 1.156.800 | 2003-02-20 | 00:00:00 | 19,05 | 19,11 | 18,78 | 18,86 | 1.108.200 | 2003-02-21 | 00:00:00 | 19,00 | 19,26 | 18,75 | 19,15 | 924.000 | 2003-02-24 | 00:00:00 | 19,10 | 19,10 | 18,57 | 18,57 | 1.053.600 | 2003-02-25 | 00:00:00 | 18,61 | 18,97 | 18,50 | 18,80 | 1.763.200 | 2003-02-26 | 00:00:00 | 18,75 | 18,98 | 18,70 | 18,81 | 1.828.400 | 2003-02-27 | 00:00:00 | 18,90 | 18,98 | 18,28 | 18,50 | 2.930.000 | 2003-02-28 | 00:00:00 | 18,50 | 18,55 | 18,15 | 18,31 | 2.696.200 | 2003-03-03 | 00:00:00 | 18,50 | 18,72 | 18,30 | 18,46 | 1.743.600 | 2003-03-04 | 00:00:00 | 18,46 | 18,46 | 17,25 | 17,35 | 3.693.200 | 2003-03-05 | 00:00:00 | 17,34 | 17,38 | 16,97 | 17,10 | 3.285.800 | 2003-03-06 | 00:00:00 | 17,10 | 17,30 | 16,95 | 17,06 | 2.046.400 | 2003-03-07 | 00:00:00 | 17,00 | 17,66 | 16,95 | 17,50 | 3.219.400 | 2003-03-10 | 00:00:00 | 17,25 | 17,34 | 17,03 | 17,06 | 1.829.600 | 2003-03-11 | 00:00:00 | 17,15 | 17,50 | 17,15 | 17,34 | 3.391.800 | 2003-03-12 | 00:00:00 | 17,29 | 17,60 | 17,25 | 17,45 | 2.429.000 | 2003-03-13 | 00:00:00 | 17,60 | 18,40 | 17,55 | 18,34 | 2.011.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|